REG - Ashtead Group PLC - Transaction in Own Shares
31/10/2025 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251031:nRSe5753Fa&default-theme=true
RNS Number : 5753F Ashtead Group PLC 31 October 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 30 October 2025 it purchased
for Treasury the following number of its ordinary shares of 10 pence each
pursuant to its up to $1.5bn share repurchase programme, details of which were
announced on 10 December 2024.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 86,947
Date of transaction: 30 October 2025
Average price paid per share (pence): 5,127.9965
Lowest price paid per share (pence): 5,106.0000
Highest price paid per share (pence): 5,156.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,473,012 (excluding Treasury shares), and the
Company will hold 30,881,821 ordinary shares in Treasury.
The figure of 420,473,012 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:03 309 5,140.0000 XLON 07003070000004909-E0P1vzB2ayfq
08:01:03 309 5,138.0000 XLON 05003050000004876-E0P1vzB2aygK
08:01:04 243 5,134.0000 XLON 07003070000004913-E0P1vzB2ayiw
08:02:41 64 5,126.0000 XLON 07003070000005332-E0P1vzB2b3VU
08:02:41 26 5,126.0000 XLON 07003070000005332-E0P1vzB2b3VW
08:02:53 140 5,110.0000 XLON 07003070000004946-E0P1vzB2b47t
08:02:53 62 5,110.0000 XLON 07003070000005333-E0P1vzB2b47v
08:02:53 200 5,120.0000 XLON 05003050000005334-E0P1vzB2b44P
08:02:53 283 5,118.0000 XLON 05003050000005298-E0P1vzB2b44R
08:04:46 196 5,116.0000 XLON 07003070000005624-E0P1vzB2b7hN
08:06:40 189 5,114.0000 XLON 05003050000006060-E0P1vzB2bBMN
08:06:40 189 5,112.0000 XLON 05003050000005937-E0P1vzB2bBMt
08:08:20 54 5,110.0000 XLON 05003050000006375-E0P1vzB2bEfC
08:08:20 121 5,110.0000 XLON 05003050000006375-E0P1vzB2bEfE
08:08:20 35 5,110.0000 XLON 05003050000006375-E0P1vzB2bEfG
08:08:20 29 5,110.0000 XLON 05003050000006375-E0P1vzB2bEfI
08:10:02 147 5,116.0000 XLON 07003070000006710-E0P1vzB2bIRf
08:10:40 60 5,112.0000 XLON 05003050000006637-E0P1vzB2bJR6
08:10:40 83 5,112.0000 XLON 07003070000006711-E0P1vzB2bJR8
08:11:01 27 5,110.0000 XLON 05003050000006784-E0P1vzB2bJzh
08:11:01 97 5,110.0000 XLON 05003050000006784-E0P1vzB2bJzj
08:11:01 37 5,110.0000 XLON 05003050000006784-E0P1vzB2bJzl
08:11:01 124 5,110.0000 XLON 05003050000006784-E0P1vzB2bJzn
08:11:01 24 5,110.0000 XLON 05003050000006784-E0P1vzB2bJzp
08:12:41 170 5,116.0000 XLON 05003050000006987-E0P1vzB2bMm0
08:12:52 185 5,112.0000 XLON 07003070000007043-E0P1vzB2bN4I
08:13:55 70 5,106.0000 XLON 07003070000006607-E0P1vzB2bOji
08:13:55 94 5,106.0000 XLON 07003070000006607-E0P1vzB2bOjk
08:14:27 9 5,106.0000 XLON 07003070000007315-E0P1vzB2bPe4
08:18:27 191 5,120.0000 XLON 05003050000008301-E0P1vzB2bXIG
08:18:29 210 5,120.0000 XLON 07003070000008366-E0P1vzB2bXNx
08:18:29 62 5,120.0000 XLON 07003070000008366-E0P1vzB2bXNu
08:19:04 163 5,120.0000 XLON 07003070000008378-E0P1vzB2bYGW
08:19:04 211 5,122.0000 XLON 05003050000008416-E0P1vzB2bYFk
08:19:05 141 5,118.0000 XLON 07003070000008356-E0P1vzB2bYKC
08:19:14 209 5,114.0000 XLON 07003070000008525-E0P1vzB2bYkH
08:20:57 175 5,114.0000 XLON 07003070000008910-E0P1vzB2bbUr
08:22:40 193 5,118.0000 XLON 05003050000009081-E0P1vzB2bdmy
08:22:48 188 5,118.0000 XLON 07003070000009342-E0P1vzB2bdsA
08:22:59 165 5,110.0000 XLON 05003050000008971-E0P1vzB2be1u
08:22:59 221 5,116.0000 XLON 07003070000009008-E0P1vzB2be05
08:24:22 119 5,110.0000 XLON 07003070000009669-E0P1vzB2bfJH
08:25:01 85 5,110.0000 XLON 05003050000009788-E0P1vzB2bgEQ
08:25:40 80 5,110.0000 XLON 07003070000009929-E0P1vzB2bgpY
08:26:02 48 5,110.0000 XLON 05003050000010008-E0P1vzB2bhLE
08:26:02 63 5,110.0000 XLON 05003050000010008-E0P1vzB2bhKh
08:26:02 18 5,110.0000 XLON 05003050000010008-E0P1vzB2bhKr
08:26:12 103 5,110.0000 XLON 05003050000010008-E0P1vzB2bhWK
08:28:14 100 5,118.0000 XLON 05003050000010333-E0P1vzB2bjWp
08:28:14 76 5,118.0000 XLON 07003070000010367-E0P1vzB2bjWn
08:28:45 120 5,118.0000 XLON 05003050000010517-E0P1vzB2bkJk
08:29:28 263 5,116.0000 XLON 07003070000010319-E0P1vzB2blRg
08:29:28 169 5,114.0000 XLON 07003070000010368-E0P1vzB2blSH
08:29:28 194 5,118.0000 XLON 05003050000010636-E0P1vzB2blRT
08:31:50 241 5,118.0000 XLON 05003050000011097-E0P1vzB2bogM
08:34:42 186 5,124.0000 XLON 05003050000011575-E0P1vzB2bsU8
08:35:00 235 5,122.0000 XLON 07003070000011496-E0P1vzB2bsdk
08:36:39 261 5,120.0000 XLON 07003070000012016-E0P1vzB2buOA
08:39:24 312 5,122.0000 XLON 05003050000012507-E0P1vzB2bwid
08:40:05 383 5,120.0000 XLON 05003050000012279-E0P1vzB2bxJj
08:41:39 243 5,122.0000 XLON 05003050000012904-E0P1vzB2bz0Z
08:42:42 37 5,122.0000 XLON 05003050000013140-E0P1vzB2bzgM
08:42:42 152 5,122.0000 XLON 05003050000013140-E0P1vzB2bzgO
08:42:42 43 5,122.0000 XLON 05003050000013140-E0P1vzB2bzgQ
08:42:42 30 5,122.0000 XLON 05003050000013140-E0P1vzB2bzgS
08:46:50 269 5,132.0000 XLON 07003070000013827-E0P1vzB2c48n
08:47:17 165 5,130.0000 XLON 05003050000013780-E0P1vzB2c4Tp
08:47:17 178 5,130.0000 XLON 05003050000013780-E0P1vzB2c4Tr
08:48:14 312 5,126.0000 XLON 07003070000014077-E0P1vzB2c5Oo
08:49:22 118 5,126.0000 XLON 07003070000014371-E0P1vzB2c6WN
08:50:01 143 5,126.0000 XLON 05003050000014489-E0P1vzB2c773
08:51:02 196 5,126.0000 XLON 07003070000014643-E0P1vzB2c875
08:51:02 17 5,126.0000 XLON 07003070000014643-E0P1vzB2c877
09:00:21 432 5,144.0000 XLON 07003070000016284-E0P1vzB2cHY2
09:00:22 27 5,144.0000 XLON 07003070000016337-E0P1vzB2cHc3
09:00:22 46 5,144.0000 XLON 07003070000016337-E0P1vzB2cHc5
09:00:22 110 5,144.0000 XLON 07003070000016337-E0P1vzB2cHc7
09:00:22 53 5,144.0000 XLON 07003070000016337-E0P1vzB2cHc9
09:00:23 294 5,144.0000 XLON 05003050000016368-E0P1vzB2cHdV
09:00:25 137 5,144.0000 XLON 05003050000016377-E0P1vzB2cHfQ
09:00:52 5 5,140.0000 XLON 07003070000016018-E0P1vzB2cI2e
09:00:52 309 5,140.0000 XLON 07003070000016018-E0P1vzB2cI2j
09:01:18 240 5,138.0000 XLON 07003070000016487-E0P1vzB2cIWi
09:02:42 51 5,138.0000 XLON 07003070000016782-E0P1vzB2cJq8
09:02:42 8 5,138.0000 XLON 07003070000016782-E0P1vzB2cJqA
09:03:21 43 5,134.0000 XLON 05003050000016361-E0P1vzB2cKY5
09:03:21 233 5,134.0000 XLON 05003050000016361-E0P1vzB2cKYG
09:04:22 66 5,134.0000 XLON 07003070000017104-E0P1vzB2cLw8
09:04:22 190 5,134.0000 XLON 07003070000017104-E0P1vzB2cLwA
09:04:22 9 5,134.0000 XLON 07003070000017104-E0P1vzB2cLwC
09:06:41 241 5,136.0000 XLON 07003070000017547-E0P1vzB2cOT4
09:09:51 258 5,138.0000 XLON 07003070000017869-E0P1vzB2cQt6
09:10:31 165 5,132.0000 XLON 05003050000018041-E0P1vzB2cRu5
09:10:31 110 5,134.0000 XLON 05003050000017965-E0P1vzB2cRsW
09:10:31 122 5,136.0000 XLON 05003050000017721-E0P1vzB2cRpH
09:10:31 62 5,136.0000 XLON 05003050000017721-E0P1vzB2cRpK
09:11:29 163 5,124.0000 XLON 05003050000018448-E0P1vzB2cTQs
09:11:48 136 5,122.0000 XLON 05003050000018339-E0P1vzB2cThr
09:14:35 124 5,118.0000 XLON 07003070000018725-E0P1vzB2cWZy
09:15:47 55 5,116.0000 XLON 07003070000019125-E0P1vzB2cXml
09:15:47 6 5,116.0000 XLON 07003070000019125-E0P1vzB2cXmn
09:16:57 199 5,116.0000 XLON 07003070000019252-E0P1vzB2cYhJ
09:17:42 110 5,116.0000 XLON 07003070000019585-E0P1vzB2cZiL
09:17:42 70 5,116.0000 XLON 07003070000019585-E0P1vzB2cZiN
09:17:42 27 5,116.0000 XLON 07003070000019585-E0P1vzB2cZiP
09:18:15 149 5,114.0000 XLON 07003070000018673-E0P1vzB2caAH
09:20:53 196 5,116.0000 XLON 07003070000020095-E0P1vzB2ccVr
09:21:31 255 5,116.0000 XLON 07003070000020217-E0P1vzB2cd66
09:23:03 215 5,122.0000 XLON 07003070000020500-E0P1vzB2ceSw
09:23:32 215 5,118.0000 XLON 05003050000020478-E0P1vzB2cev3
09:30:01 50 5,130.0000 XLON 05003050000021687-E0P1vzB2cjk1
09:30:01 7 5,130.0000 XLON 05003050000021687-E0P1vzB2cjk3
09:31:49 250 5,130.0000 XLON 07003070000021874-E0P1vzB2clUP
09:31:49 219 5,132.0000 XLON 07003070000022057-E0P1vzB2clTR
09:32:50 157 5,132.0000 XLON 05003050000022143-E0P1vzB2cmJF
09:32:50 43 5,132.0000 XLON 05003050000022143-E0P1vzB2cmJK
09:32:50 20 5,132.0000 XLON 05003050000022143-E0P1vzB2cmJM
09:34:13 289 5,136.0000 XLON 07003070000022457-E0P1vzB2cn6C
09:35:35 218 5,138.0000 XLON 05003050000022690-E0P1vzB2coRo
09:36:36 125 5,138.0000 XLON 05003050000022895-E0P1vzB2cpn5
09:36:36 113 5,138.0000 XLON 05003050000022895-E0P1vzB2cpn8
09:37:42 45 5,138.0000 XLON 05003050000023239-E0P1vzB2cqw9
09:37:42 68 5,138.0000 XLON 05003050000023239-E0P1vzB2cqwB
09:37:42 121 5,138.0000 XLON 05003050000023239-E0P1vzB2cqwD
09:39:45 192 5,138.0000 XLON 05003050000023546-E0P1vzB2csPU
09:41:41 142 5,138.0000 XLON 05003050000023990-E0P1vzB2ctiB
09:41:41 20 5,138.0000 XLON 05003050000023990-E0P1vzB2ctiD
09:41:41 36 5,138.0000 XLON 05003050000023990-E0P1vzB2ctiF
09:42:42 78 5,138.0000 XLON 05003050000024179-E0P1vzB2cuqb
09:42:42 142 5,138.0000 XLON 05003050000024179-E0P1vzB2cuqd
09:42:42 21 5,138.0000 XLON 05003050000024179-E0P1vzB2cuqf
09:45:01 267 5,138.0000 XLON 07003070000024769-E0P1vzB2cxeJ
09:45:35 256 5,136.0000 XLON 05003050000023881-E0P1vzB2cyNL
09:46:41 216 5,136.0000 XLON 07003070000025088-E0P1vzB2czWD
09:46:41 74 5,138.0000 XLON 05003050000025195-E0P1vzB2czVs
09:46:41 87 5,138.0000 XLON 07003070000025230-E0P1vzB2czVX
09:50:24 26 5,132.0000 XLON 05003050000025387-E0P1vzB2d2Xm
09:50:24 76 5,132.0000 XLON 05003050000025387-E0P1vzB2d2Xo
09:50:25 133 5,130.0000 XLON 07003070000025412-E0P1vzB2d2bL
09:51:50 80 5,128.0000 XLON 05003050000026003-E0P1vzB2d49p
09:51:50 71 5,128.0000 XLON 05003050000026021-E0P1vzB2d49r
09:52:22 195 5,126.0000 XLON 07003070000026075-E0P1vzB2d4bP
09:52:42 146 5,126.0000 XLON 07003070000026404-E0P1vzB2d4uB
09:57:00 167 5,128.0000 XLON 05003050000026978-E0P1vzB2d9F2
09:57:01 163 5,126.0000 XLON 05003050000026666-E0P1vzB2d9H0
10:02:12 298 5,128.0000 XLON 05003050000028004-E0P1vzB2dDM9
10:02:14 112 5,124.0000 XLON 05003050000026352-E0P1vzB2dDOJ
10:02:14 187 5,126.0000 XLON 05003050000027301-E0P1vzB2dDNg
10:02:14 75 5,126.0000 XLON 05003050000027546-E0P1vzB2dDNi
10:02:14 84 5,126.0000 XLON 05003050000027883-E0P1vzB2dDNk
10:06:14 133 5,126.0000 XLON 05003050000028216-E0P1vzB2dGtr
10:06:14 86 5,126.0000 XLON 05003050000028797-E0P1vzB2dGtz
10:06:32 121 5,124.0000 XLON 07003070000028218-E0P1vzB2dHC7
10:11:57 139 5,134.0000 XLON 05003050000029916-E0P1vzB2dLMs
10:11:57 162 5,134.0000 XLON 05003050000029916-E0P1vzB2dLMu
10:12:00 353 5,132.0000 XLON 07003070000029964-E0P1vzB2dLQc
10:12:00 71 5,132.0000 XLON 05003050000029887-E0P1vzB2dLQi
10:12:00 73 5,132.0000 XLON 07003070000029964-E0P1vzB2dLQe
10:12:00 162 5,132.0000 XLON 07003070000029970-E0P1vzB2dLQg
10:14:04 188 5,128.0000 XLON 05003050000030178-E0P1vzB2dMoc
10:14:17 133 5,126.0000 XLON 07003070000030038-E0P1vzB2dMwh
10:15:58 62 5,128.0000 XLON 05003050000030565-E0P1vzB2dOVn
10:15:58 44 5,128.0000 XLON 05003050000030565-E0P1vzB2dOVp
10:15:58 6 5,128.0000 XLON 05003050000030565-E0P1vzB2dOVr
10:18:57 130 5,128.0000 XLON 07003070000030790-E0P1vzB2dRUz
10:19:56 157 5,126.0000 XLON 05003050000030468-E0P1vzB2dSIm
10:22:18 211 5,128.0000 XLON 05003050000031815-E0P1vzB2dUdw
10:23:15 167 5,126.0000 XLON 05003050000031527-E0P1vzB2dVOs
10:26:55 202 5,124.0000 XLON 05003050000032350-E0P1vzB2dY9A
10:27:55 336 5,124.0000 XLON 07003070000032877-E0P1vzB2dYgA
10:30:52 236 5,128.0000 XLON 05003050000033233-E0P1vzB2dayB
10:31:42 132 5,128.0000 XLON 05003050000033527-E0P1vzB2dbXo
10:31:42 19 5,128.0000 XLON 05003050000033527-E0P1vzB2dbXq
10:32:44 236 5,126.0000 XLON 05003050000033199-E0P1vzB2dcCF
10:33:23 246 5,124.0000 XLON 05003050000033665-E0P1vzB2dcc0
10:35:22 216 5,126.0000 XLON 07003070000034113-E0P1vzB2ddls
10:36:03 156 5,124.0000 XLON 05003050000033936-E0P1vzB2deAz
10:36:03 17 5,124.0000 XLON 05003050000033936-E0P1vzB2deB2
10:37:53 148 5,124.0000 XLON 07003070000034468-E0P1vzB2df81
10:39:26 205 5,124.0000 XLON 05003050000034689-E0P1vzB2dg1g
10:40:08 117 5,122.0000 XLON 07003070000034266-E0P1vzB2dgQy
10:45:57 208 5,126.0000 XLON 07003070000035825-E0P1vzB2dkJY
10:47:08 49 5,126.0000 XLON 05003050000035935-E0P1vzB2dl5t
10:47:08 145 5,126.0000 XLON 05003050000035935-E0P1vzB2dl4q
10:48:52 309 5,128.0000 XLON 05003050000036184-E0P1vzB2dmFs
10:51:05 183 5,128.0000 XLON 05003050000036464-E0P1vzB2dnlf
10:51:06 170 5,128.0000 XLON 07003070000036697-E0P1vzB2dnp5
10:51:06 71 5,128.0000 XLON 07003070000036697-E0P1vzB2dnp7
10:52:40 200 5,126.0000 XLON 05003050000036094-E0P1vzB2doje
10:53:21 163 5,126.0000 XLON 05003050000037011-E0P1vzB2dpNL
10:54:26 178 5,126.0000 XLON 07003070000037236-E0P1vzB2dq0G
10:54:26 35 5,126.0000 XLON 07003070000037236-E0P1vzB2dq0I
10:54:44 150 5,124.0000 XLON 07003070000036983-E0P1vzB2dqGM
10:59:32 97 5,122.0000 XLON 05003050000037985-E0P1vzB2du81
10:59:32 121 5,122.0000 XLON 07003070000037521-E0P1vzB2du7v
11:02:46 272 5,122.0000 XLON 05003050000038728-E0P1vzB2dxtX
11:08:45 138 5,126.0000 XLON 05003050000039516-E0P1vzB2e2yE
11:08:45 225 5,126.0000 XLON 05003050000039516-E0P1vzB2e2yG
11:10:59 196 5,132.0000 XLON 07003070000040060-E0P1vzB2e4q2
11:10:59 181 5,132.0000 XLON 07003070000040060-E0P1vzB2e4q4
11:13:00 286 5,132.0000 XLON 07003070000040162-E0P1vzB2e62N
11:13:08 391 5,130.0000 XLON 07003070000039933-E0P1vzB2e6A7
11:15:11 167 5,130.0000 XLON 05003050000040671-E0P1vzB2e7vS
11:15:11 216 5,132.0000 XLON 07003070000040756-E0P1vzB2e7uv
11:17:30 133 5,132.0000 XLON 07003070000040974-E0P1vzB2e9wh
11:17:46 97 5,128.0000 XLON 05003050000040954-E0P1vzB2eAHg
11:17:46 145 5,130.0000 XLON 05003050000040854-E0P1vzB2eAHA
11:17:46 90 5,132.0000 XLON 05003050000041130-E0P1vzB2eAGu
11:17:46 42 5,132.0000 XLON 05003050000041130-E0P1vzB2eAGw
11:17:46 12 5,132.0000 XLON 05003050000041130-E0P1vzB2eAGy
11:21:06 57 5,128.0000 XLON 07003070000041394-E0P1vzB2eD6r
11:21:06 78 5,128.0000 XLON 07003070000041394-E0P1vzB2eD6x
11:22:25 99 5,126.0000 XLON 05003050000041368-E0P1vzB2eE6k
11:23:25 151 5,126.0000 XLON 05003050000041984-E0P1vzB2eF1O
11:26:03 183 5,124.0000 XLON 05003050000042135-E0P1vzB2eGZR
11:26:06 51 5,124.0000 XLON 07003070000042457-E0P1vzB2eGbm
11:26:06 120 5,124.0000 XLON 07003070000042457-E0P1vzB2eGbo
11:26:06 12 5,124.0000 XLON 07003070000042457-E0P1vzB2eGbq
11:26:11 140 5,122.0000 XLON 07003070000041651-E0P1vzB2eGi9
11:27:49 116 5,120.0000 XLON 07003070000042732-E0P1vzB2eHnY
11:30:13 91 5,120.0000 XLON 05003050000042688-E0P1vzB2eJo1
11:31:15 149 5,118.0000 XLON 07003070000043355-E0P1vzB2eKec
11:32:45 72 5,116.0000 XLON 05003050000042786-E0P1vzB2eMOq
11:32:47 128 5,116.0000 XLON 05003050000043655-E0P1vzB2eMQb
11:37:31 162 5,122.0000 XLON 07003070000044367-E0P1vzB2ePg3
11:37:31 227 5,124.0000 XLON 07003070000044453-E0P1vzB2ePff
11:38:45 176 5,120.0000 XLON 05003050000044153-E0P1vzB2eQRh
11:39:48 53 5,120.0000 XLON 05003050000044657-E0P1vzB2eR4V
11:45:08 68 5,120.0000 XLON 05003050000044741-E0P1vzB2eV7C
11:45:08 96 5,120.0000 XLON 07003070000045391-E0P1vzB2eV7G
11:45:08 86 5,120.0000 XLON 05003050000044812-E0P1vzB2eV7E
11:47:28 226 5,120.0000 XLON 05003050000045794-E0P1vzB2eX8c
11:49:43 259 5,122.0000 XLON 05003050000046082-E0P1vzB2eYfD
11:51:46 158 5,122.0000 XLON 05003050000046493-E0P1vzB2eaNe
11:52:10 199 5,120.0000 XLON 05003050000045883-E0P1vzB2eaZQ
11:55:08 73 5,118.0000 XLON 05003050000046795-E0P1vzB2eckL
11:55:08 156 5,118.0000 XLON 07003070000045218-E0P1vzB2eckH
11:57:34 167 5,118.0000 XLON 05003050000047238-E0P1vzB2eert
11:57:34 64 5,118.0000 XLON 05003050000047238-E0P1vzB2eerv
11:57:34 158 5,118.0000 XLON 05003050000047238-E0P1vzB2eerx
11:57:34 4 5,118.0000 XLON 05003050000047238-E0P1vzB2eerz
11:58:16 222 5,116.0000 XLON 07003070000047163-E0P1vzB2efEZ
11:58:59 27 5,114.0000 XLON 05003050000046563-E0P1vzB2efbt
11:58:59 87 5,114.0000 XLON 05003050000046563-E0P1vzB2efbw
11:58:59 83 5,114.0000 XLON 07003070000046640-E0P1vzB2efby
12:01:21 133 5,118.0000 XLON 05003050000047798-E0P1vzB2ehyK
12:01:21 38 5,118.0000 XLON 07003070000047986-E0P1vzB2ehyM
12:01:21 24 5,118.0000 XLON 07003070000047986-E0P1vzB2ehyO
12:06:05 266 5,120.0000 XLON 05003050000048320-E0P1vzB2emRU
12:06:13 171 5,118.0000 XLON 07003070000048365-E0P1vzB2emWp
12:06:13 24 5,118.0000 XLON 07003070000048365-E0P1vzB2emWr
12:07:22 146 5,116.0000 XLON 05003050000047780-E0P1vzB2enEg
12:07:22 25 5,116.0000 XLON 07003070000048646-E0P1vzB2enEi
12:07:22 32 5,116.0000 XLON 07003070000048646-E0P1vzB2enEk
12:09:05 33 5,116.0000 XLON 05003050000049200-E0P1vzB2eoJw
12:09:45 183 5,116.0000 XLON 07003070000049424-E0P1vzB2eowQ
12:11:52 199 5,120.0000 XLON 05003050000049623-E0P1vzB2eqyo
12:12:44 253 5,118.0000 XLON 05003050000049515-E0P1vzB2erWS
12:20:28 112 5,122.0000 XLON 05003050000050870-E0P1vzB2exgf
12:20:28 276 5,122.0000 XLON 07003070000051096-E0P1vzB2exgd
12:20:28 367 5,124.0000 XLON 05003050000051049-E0P1vzB2exg2
12:22:07 155 5,122.0000 XLON 05003050000051427-E0P1vzB2eyka
12:26:32 21 5,120.0000 XLON 05003050000050558-E0P1vzB2f28s
12:26:32 175 5,120.0000 XLON 05003050000050558-E0P1vzB2f292
12:27:47 57 5,120.0000 XLON 07003070000052598-E0P1vzB2f2nB
12:29:03 6 5,120.0000 XLON 07003070000052877-E0P1vzB2f40N
12:29:03 1 5,120.0000 XLON 07003070000052877-E0P1vzB2f40J
12:29:03 190 5,120.0000 XLON 05003050000052583-E0P1vzB2f3zs
12:29:03 277 5,120.0000 XLON 07003070000052876-E0P1vzB2f3zu
12:29:32 89 5,120.0000 XLON 07003070000052877-E0P1vzB2f4i4
12:35:02 196 5,124.0000 XLON 05003050000054523-E0P1vzB2fA0o
12:35:02 129 5,124.0000 XLON 05003050000054523-E0P1vzB2fA0q
12:35:02 38 5,124.0000 XLON 05003050000054523-E0P1vzB2fA0s
12:36:24 301 5,124.0000 XLON 07003070000054898-E0P1vzB2fBhU
12:36:58 119 5,122.0000 XLON 05003050000054377-E0P1vzB2fCP6
12:37:58 269 5,122.0000 XLON 05003050000054377-E0P1vzB2fDAZ
12:40:42 62 5,120.0000 XLON 05003050000055366-E0P1vzB2fFI5
12:40:42 107 5,120.0000 XLON 07003070000055159-E0P1vzB2fFI3
12:42:00 176 5,120.0000 XLON 07003070000055783-E0P1vzB2fGMC
12:42:49 134 5,118.0000 XLON 05003050000055124-E0P1vzB2fHIg
12:44:21 162 5,116.0000 XLON 07003070000055586-E0P1vzB2fIfl
12:44:39 103 5,114.0000 XLON 07003070000056068-E0P1vzB2fJ5T
12:47:22 100 5,114.0000 XLON 05003050000056722-E0P1vzB2fLCC
12:47:22 60 5,114.0000 XLON 07003070000056068-E0P1vzB2fLCA
12:47:41 160 5,112.0000 XLON 07003070000056477-E0P1vzB2fLWR
12:49:35 169 5,118.0000 XLON 07003070000057530-E0P1vzB2fNHd
12:51:47 7 5,118.0000 XLON 07003070000058029-E0P1vzB2fPm9
12:52:42 190 5,118.0000 XLON 05003050000057961-E0P1vzB2fQSp
12:52:42 199 5,118.0000 XLON 07003070000058123-E0P1vzB2fQSn
12:56:41 168 5,116.0000 XLON 05003050000058672-E0P1vzB2fU85
12:58:50 146 5,114.0000 XLON 07003070000057317-E0P1vzB2fW4H
12:58:50 97 5,114.0000 XLON 07003070000059207-E0P1vzB2fW4L
13:01:05 151 5,112.0000 XLON 07003070000058244-E0P1vzB2fYIv
13:01:05 119 5,112.0000 XLON 07003070000058886-E0P1vzB2fYIx
13:02:15 43 5,114.0000 XLON 05003050000060132-E0P1vzB2fZh0
13:02:15 192 5,114.0000 XLON 05003050000060132-E0P1vzB2fZh6
13:03:01 15 5,112.0000 XLON 05003050000060064-E0P1vzB2faHX
13:03:11 181 5,112.0000 XLON 05003050000060064-E0P1vzB2faXE
13:04:01 132 5,110.0000 XLON 05003050000059156-E0P1vzB2fb6m
13:04:01 70 5,110.0000 XLON 05003050000059939-E0P1vzB2fb6o
13:07:45 286 5,124.0000 XLON 05003050000061399-E0P1vzB2fetK
13:07:48 188 5,124.0000 XLON 07003070000061583-E0P1vzB2fewK
13:10:05 50 5,124.0000 XLON 05003050000061725-E0P1vzB2fhQ1
13:10:05 138 5,124.0000 XLON 05003050000061725-E0P1vzB2fhPY
13:12:23 188 5,132.0000 XLON 07003070000062435-E0P1vzB2fjIm
13:12:23 257 5,134.0000 XLON 05003050000062326-E0P1vzB2fjHv
13:12:34 154 5,130.0000 XLON 05003050000062327-E0P1vzB2fjWd
13:13:38 96 5,130.0000 XLON 07003070000062604-E0P1vzB2fkGS
13:14:39 127 5,130.0000 XLON 07003070000062884-E0P1vzB2fl9f
13:16:37 162 5,130.0000 XLON 07003070000063525-E0P1vzB2fnY2
13:16:37 9 5,130.0000 XLON 07003070000063525-E0P1vzB2fnXu
13:16:56 97 5,128.0000 XLON 05003050000062418-E0P1vzB2fni8
13:16:57 30 5,126.0000 XLON 07003070000062644-E0P1vzB2fnj2
13:17:54 125 5,126.0000 XLON 05003050000063826-E0P1vzB2fowO
13:24:05 175 5,134.0000 XLON 07003070000064938-E0P1vzB2fv6x
13:24:05 205 5,136.0000 XLON 05003050000064945-E0P1vzB2fv5Y
13:25:49 172 5,138.0000 XLON 05003050000065206-E0P1vzB2fxZa
13:26:20 33 5,134.0000 XLON 07003070000064938-E0P1vzB2fyr5
13:26:20 59 5,134.0000 XLON 07003070000064938-E0P1vzB2fyr7
13:26:20 116 5,134.0000 XLON 07003070000065869-E0P1vzB2fyr9
13:26:20 241 5,136.0000 XLON 07003070000065267-E0P1vzB2fyqN
13:30:26 351 5,138.0000 XLON 05003050000067091-E0P1vzB2g8lC
13:30:26 57 5,140.0000 XLON 05003050000067284-E0P1vzB2g8kI
13:30:26 212 5,140.0000 XLON 05003050000067284-E0P1vzB2g8kK
13:32:20 262 5,148.0000 XLON 05003050000068474-E0P1vzB2gGLW
13:32:20 305 5,148.0000 XLON 07003070000068612-E0P1vzB2gGLU
13:32:26 66 5,144.0000 XLON 07003070000068441-E0P1vzB2gGwe
13:32:26 248 5,144.0000 XLON 07003070000068441-E0P1vzB2gGwc
13:33:01 140 5,144.0000 XLON 07003070000069058-E0P1vzB2gJ29
13:33:01 95 5,144.0000 XLON 07003070000069058-E0P1vzB2gJ2B
13:33:56 282 5,142.0000 XLON 07003070000068978-E0P1vzB2gLZg
13:35:33 59 5,144.0000 XLON 05003050000069817-E0P1vzB2gPBa
13:35:33 209 5,144.0000 XLON 07003070000070060-E0P1vzB2gPBY
13:36:37 350 5,142.0000 XLON 07003070000069897-E0P1vzB2gRtJ
13:36:42 261 5,138.0000 XLON 07003070000070565-E0P1vzB2gSBY
13:36:42 116 5,140.0000 XLON 05003050000069818-E0P1vzB2gS9s
13:36:42 84 5,140.0000 XLON 05003050000070328-E0P1vzB2gS9u
13:40:18 270 5,142.0000 XLON 07003070000072296-E0P1vzB2garg
13:41:55 297 5,144.0000 XLON 05003050000072415-E0P1vzB2gf7f
13:41:55 263 5,144.0000 XLON 07003070000072668-E0P1vzB2gf7h
13:43:45 133 5,150.0000 XLON 07003070000073517-E0P1vzB2gjsD
13:43:45 158 5,150.0000 XLON 07003070000073517-E0P1vzB2gjsF
13:44:34 239 5,150.0000 XLON 05003050000073620-E0P1vzB2glzq
13:44:34 239 5,152.0000 XLON 07003070000073862-E0P1vzB2glzO
13:46:26 237 5,152.0000 XLON 05003050000074238-E0P1vzB2grWy
13:46:26 280 5,154.0000 XLON 07003070000074462-E0P1vzB2grWm
13:49:25 204 5,150.0000 XLON 07003070000075182-E0P1vzB2gyPU
13:52:41 233 5,152.0000 XLON 05003050000075887-E0P1vzB2h5kI
13:53:20 107 5,152.0000 XLON 05003050000076660-E0P1vzB2h7OK
13:54:02 43 5,154.0000 XLON 07003070000077103-E0P1vzB2h9AL
13:54:02 165 5,154.0000 XLON 07003070000077103-E0P1vzB2h9AN
13:54:02 130 5,154.0000 XLON 07003070000077103-E0P1vzB2h9AP
13:56:46 415 5,154.0000 XLON 05003050000077674-E0P1vzB2hEBI
13:56:46 209 5,154.0000 XLON 07003070000077973-E0P1vzB2hEBG
13:56:46 88 5,156.0000 XLON 05003050000077752-E0P1vzB2hE6X
13:56:46 86 5,156.0000 XLON 05003050000077752-E0P1vzB2hE6Z
13:56:46 165 5,156.0000 XLON 05003050000077752-E0P1vzB2hE6b
13:56:46 47 5,156.0000 XLON 05003050000077752-E0P1vzB2hE6d
13:58:26 312 5,150.0000 XLON 07003070000077982-E0P1vzB2hHHy
13:58:34 8 5,148.0000 XLON 07003070000078368-E0P1vzB2hHPz
13:58:34 226 5,148.0000 XLON 07003070000078368-E0P1vzB2hHQ1
14:00:07 184 5,146.0000 XLON 07003070000078482-E0P1vzB2hKR7
14:00:08 209 5,144.0000 XLON 05003050000078438-E0P1vzB2hKUH
14:00:09 228 5,142.0000 XLON 05003050000078746-E0P1vzB2hKV0
14:00:09 125 5,142.0000 XLON 05003050000078746-E0P1vzB2hKV2
14:02:23 33 5,138.0000 XLON 07003070000079419-E0P1vzB2hQLr
14:02:23 153 5,138.0000 XLON 07003070000079419-E0P1vzB2hQLt
14:02:26 200 5,136.0000 XLON 05003050000079187-E0P1vzB2hQY7
14:02:54 142 5,132.0000 XLON 07003070000079932-E0P1vzB2hS5B
14:02:54 129 5,134.0000 XLON 05003050000079757-E0P1vzB2hS3c
14:04:39 192 5,132.0000 XLON 07003070000080518-E0P1vzB2hVQG
14:04:41 222 5,130.0000 XLON 05003050000080358-E0P1vzB2hVbC
14:06:14 134 5,136.0000 XLON 07003070000081131-E0P1vzB2hZrX
14:07:52 188 5,134.0000 XLON 05003050000080957-E0P1vzB2hdaA
14:08:39 210 5,130.0000 XLON 07003070000081674-E0P1vzB2hfU2
14:08:39 134 5,132.0000 XLON 07003070000081132-E0P1vzB2hfSv
14:10:32 204 5,130.0000 XLON 07003070000082503-E0P1vzB2hk2b
14:11:57 4 5,132.0000 XLON 07003070000082679-E0P1vzB2hmfu
14:11:57 174 5,132.0000 XLON 07003070000082679-E0P1vzB2hmfw
14:11:57 111 5,132.0000 XLON 07003070000082680-E0P1vzB2hmfy
14:12:27 68 5,130.0000 XLON 05003050000082425-E0P1vzB2hnQD
14:12:27 20 5,130.0000 XLON 05003050000082425-E0P1vzB2hnQF
14:12:27 137 5,130.0000 XLON
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 86,947
Date of transaction: 30 October 2025
Average price paid per share (pence): 5,127.9965
Lowest price paid per share (pence): 5,106.0000
Highest price paid per share (pence): 5,156.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 420,473,012 (excluding Treasury shares), and the
Company will hold 30,881,821 ordinary shares in Treasury.
The figure of 420,473,012 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:03 309 5,140.0000 XLON 07003070000004909-E0P1vzB2ayfq
08:01:03 309 5,138.0000 XLON 05003050000004876-E0P1vzB2aygK
08:01:04 243 5,134.0000 XLON 07003070000004913-E0P1vzB2ayiw
08:02:41 64 5,126.0000 XLON 07003070000005332-E0P1vzB2b3VU
08:02:41 26 5,126.0000 XLON 07003070000005332-E0P1vzB2b3VW
08:02:53 140 5,110.0000 XLON 07003070000004946-E0P1vzB2b47t
08:02:53 62 5,110.0000 XLON 07003070000005333-E0P1vzB2b47v
08:02:53 200 5,120.0000 XLON 05003050000005334-E0P1vzB2b44P
08:02:53 283 5,118.0000 XLON 05003050000005298-E0P1vzB2b44R
08:04:46 196 5,116.0000 XLON 07003070000005624-E0P1vzB2b7hN
08:06:40 189 5,114.0000 XLON 05003050000006060-E0P1vzB2bBMN
08:06:40 189 5,112.0000 XLON 05003050000005937-E0P1vzB2bBMt
08:08:20 54 5,110.0000 XLON 05003050000006375-E0P1vzB2bEfC
08:08:20 121 5,110.0000 XLON 05003050000006375-E0P1vzB2bEfE
08:08:20 35 5,110.0000 XLON 05003050000006375-E0P1vzB2bEfG
08:08:20 29 5,110.0000 XLON 05003050000006375-E0P1vzB2bEfI
08:10:02 147 5,116.0000 XLON 07003070000006710-E0P1vzB2bIRf
08:10:40 60 5,112.0000 XLON 05003050000006637-E0P1vzB2bJR6
08:10:40 83 5,112.0000 XLON 07003070000006711-E0P1vzB2bJR8
08:11:01 27 5,110.0000 XLON 05003050000006784-E0P1vzB2bJzh
08:11:01 97 5,110.0000 XLON 05003050000006784-E0P1vzB2bJzj
08:11:01 37 5,110.0000 XLON 05003050000006784-E0P1vzB2bJzl
08:11:01 124 5,110.0000 XLON 05003050000006784-E0P1vzB2bJzn
08:11:01 24 5,110.0000 XLON 05003050000006784-E0P1vzB2bJzp
08:12:41 170 5,116.0000 XLON 05003050000006987-E0P1vzB2bMm0
08:12:52 185 5,112.0000 XLON 07003070000007043-E0P1vzB2bN4I
08:13:55 70 5,106.0000 XLON 07003070000006607-E0P1vzB2bOji
08:13:55 94 5,106.0000 XLON 07003070000006607-E0P1vzB2bOjk
08:14:27 9 5,106.0000 XLON 07003070000007315-E0P1vzB2bPe4
08:18:27 191 5,120.0000 XLON 05003050000008301-E0P1vzB2bXIG
08:18:29 210 5,120.0000 XLON 07003070000008366-E0P1vzB2bXNx
08:18:29 62 5,120.0000 XLON 07003070000008366-E0P1vzB2bXNu
08:19:04 163 5,120.0000 XLON 07003070000008378-E0P1vzB2bYGW
08:19:04 211 5,122.0000 XLON 05003050000008416-E0P1vzB2bYFk
08:19:05 141 5,118.0000 XLON 07003070000008356-E0P1vzB2bYKC
08:19:14 209 5,114.0000 XLON 07003070000008525-E0P1vzB2bYkH
08:20:57 175 5,114.0000 XLON 07003070000008910-E0P1vzB2bbUr
08:22:40 193 5,118.0000 XLON 05003050000009081-E0P1vzB2bdmy
08:22:48 188 5,118.0000 XLON 07003070000009342-E0P1vzB2bdsA
08:22:59 165 5,110.0000 XLON 05003050000008971-E0P1vzB2be1u
08:22:59 221 5,116.0000 XLON 07003070000009008-E0P1vzB2be05
08:24:22 119 5,110.0000 XLON 07003070000009669-E0P1vzB2bfJH
08:25:01 85 5,110.0000 XLON 05003050000009788-E0P1vzB2bgEQ
08:25:40 80 5,110.0000 XLON 07003070000009929-E0P1vzB2bgpY
08:26:02 48 5,110.0000 XLON 05003050000010008-E0P1vzB2bhLE
08:26:02 63 5,110.0000 XLON 05003050000010008-E0P1vzB2bhKh
08:26:02 18 5,110.0000 XLON 05003050000010008-E0P1vzB2bhKr
08:26:12 103 5,110.0000 XLON 05003050000010008-E0P1vzB2bhWK
08:28:14 100 5,118.0000 XLON 05003050000010333-E0P1vzB2bjWp
08:28:14 76 5,118.0000 XLON 07003070000010367-E0P1vzB2bjWn
08:28:45 120 5,118.0000 XLON 05003050000010517-E0P1vzB2bkJk
08:29:28 263 5,116.0000 XLON 07003070000010319-E0P1vzB2blRg
08:29:28 169 5,114.0000 XLON 07003070000010368-E0P1vzB2blSH
08:29:28 194 5,118.0000 XLON 05003050000010636-E0P1vzB2blRT
08:31:50 241 5,118.0000 XLON 05003050000011097-E0P1vzB2bogM
08:34:42 186 5,124.0000 XLON 05003050000011575-E0P1vzB2bsU8
08:35:00 235 5,122.0000 XLON 07003070000011496-E0P1vzB2bsdk
08:36:39 261 5,120.0000 XLON 07003070000012016-E0P1vzB2buOA
08:39:24 312 5,122.0000 XLON 05003050000012507-E0P1vzB2bwid
08:40:05 383 5,120.0000 XLON 05003050000012279-E0P1vzB2bxJj
08:41:39 243 5,122.0000 XLON 05003050000012904-E0P1vzB2bz0Z
08:42:42 37 5,122.0000 XLON 05003050000013140-E0P1vzB2bzgM
08:42:42 152 5,122.0000 XLON 05003050000013140-E0P1vzB2bzgO
08:42:42 43 5,122.0000 XLON 05003050000013140-E0P1vzB2bzgQ
08:42:42 30 5,122.0000 XLON 05003050000013140-E0P1vzB2bzgS
08:46:50 269 5,132.0000 XLON 07003070000013827-E0P1vzB2c48n
08:47:17 165 5,130.0000 XLON 05003050000013780-E0P1vzB2c4Tp
08:47:17 178 5,130.0000 XLON 05003050000013780-E0P1vzB2c4Tr
08:48:14 312 5,126.0000 XLON 07003070000014077-E0P1vzB2c5Oo
08:49:22 118 5,126.0000 XLON 07003070000014371-E0P1vzB2c6WN
08:50:01 143 5,126.0000 XLON 05003050000014489-E0P1vzB2c773
08:51:02 196 5,126.0000 XLON 07003070000014643-E0P1vzB2c875
08:51:02 17 5,126.0000 XLON 07003070000014643-E0P1vzB2c877
09:00:21 432 5,144.0000 XLON 07003070000016284-E0P1vzB2cHY2
09:00:22 27 5,144.0000 XLON 07003070000016337-E0P1vzB2cHc3
09:00:22 46 5,144.0000 XLON 07003070000016337-E0P1vzB2cHc5
09:00:22 110 5,144.0000 XLON 07003070000016337-E0P1vzB2cHc7
09:00:22 53 5,144.0000 XLON 07003070000016337-E0P1vzB2cHc9
09:00:23 294 5,144.0000 XLON 05003050000016368-E0P1vzB2cHdV
09:00:25 137 5,144.0000 XLON 05003050000016377-E0P1vzB2cHfQ
09:00:52 5 5,140.0000 XLON 07003070000016018-E0P1vzB2cI2e
09:00:52 309 5,140.0000 XLON 07003070000016018-E0P1vzB2cI2j
09:01:18 240 5,138.0000 XLON 07003070000016487-E0P1vzB2cIWi
09:02:42 51 5,138.0000 XLON 07003070000016782-E0P1vzB2cJq8
09:02:42 8 5,138.0000 XLON 07003070000016782-E0P1vzB2cJqA
09:03:21 43 5,134.0000 XLON 05003050000016361-E0P1vzB2cKY5
09:03:21 233 5,134.0000 XLON 05003050000016361-E0P1vzB2cKYG
09:04:22 66 5,134.0000 XLON 07003070000017104-E0P1vzB2cLw8
09:04:22 190 5,134.0000 XLON 07003070000017104-E0P1vzB2cLwA
09:04:22 9 5,134.0000 XLON 07003070000017104-E0P1vzB2cLwC
09:06:41 241 5,136.0000 XLON 07003070000017547-E0P1vzB2cOT4
09:09:51 258 5,138.0000 XLON 07003070000017869-E0P1vzB2cQt6
09:10:31 165 5,132.0000 XLON 05003050000018041-E0P1vzB2cRu5
09:10:31 110 5,134.0000 XLON 05003050000017965-E0P1vzB2cRsW
09:10:31 122 5,136.0000 XLON 05003050000017721-E0P1vzB2cRpH
09:10:31 62 5,136.0000 XLON 05003050000017721-E0P1vzB2cRpK
09:11:29 163 5,124.0000 XLON 05003050000018448-E0P1vzB2cTQs
09:11:48 136 5,122.0000 XLON 05003050000018339-E0P1vzB2cThr
09:14:35 124 5,118.0000 XLON 07003070000018725-E0P1vzB2cWZy
09:15:47 55 5,116.0000 XLON 07003070000019125-E0P1vzB2cXml
09:15:47 6 5,116.0000 XLON 07003070000019125-E0P1vzB2cXmn
09:16:57 199 5,116.0000 XLON 07003070000019252-E0P1vzB2cYhJ
09:17:42 110 5,116.0000 XLON 07003070000019585-E0P1vzB2cZiL
09:17:42 70 5,116.0000 XLON 07003070000019585-E0P1vzB2cZiN
09:17:42 27 5,116.0000 XLON 07003070000019585-E0P1vzB2cZiP
09:18:15 149 5,114.0000 XLON 07003070000018673-E0P1vzB2caAH
09:20:53 196 5,116.0000 XLON 07003070000020095-E0P1vzB2ccVr
09:21:31 255 5,116.0000 XLON 07003070000020217-E0P1vzB2cd66
09:23:03 215 5,122.0000 XLON 07003070000020500-E0P1vzB2ceSw
09:23:32 215 5,118.0000 XLON 05003050000020478-E0P1vzB2cev3
09:30:01 50 5,130.0000 XLON 05003050000021687-E0P1vzB2cjk1
09:30:01 7 5,130.0000 XLON 05003050000021687-E0P1vzB2cjk3
09:31:49 250 5,130.0000 XLON 07003070000021874-E0P1vzB2clUP
09:31:49 219 5,132.0000 XLON 07003070000022057-E0P1vzB2clTR
09:32:50 157 5,132.0000 XLON 05003050000022143-E0P1vzB2cmJF
09:32:50 43 5,132.0000 XLON 05003050000022143-E0P1vzB2cmJK
09:32:50 20 5,132.0000 XLON 05003050000022143-E0P1vzB2cmJM
09:34:13 289 5,136.0000 XLON 07003070000022457-E0P1vzB2cn6C
09:35:35 218 5,138.0000 XLON 05003050000022690-E0P1vzB2coRo
09:36:36 125 5,138.0000 XLON 05003050000022895-E0P1vzB2cpn5
09:36:36 113 5,138.0000 XLON 05003050000022895-E0P1vzB2cpn8
09:37:42 45 5,138.0000 XLON 05003050000023239-E0P1vzB2cqw9
09:37:42 68 5,138.0000 XLON 05003050000023239-E0P1vzB2cqwB
09:37:42 121 5,138.0000 XLON 05003050000023239-E0P1vzB2cqwD
09:39:45 192 5,138.0000 XLON 05003050000023546-E0P1vzB2csPU
09:41:41 142 5,138.0000 XLON 05003050000023990-E0P1vzB2ctiB
09:41:41 20 5,138.0000 XLON 05003050000023990-E0P1vzB2ctiD
09:41:41 36 5,138.0000 XLON 05003050000023990-E0P1vzB2ctiF
09:42:42 78 5,138.0000 XLON 05003050000024179-E0P1vzB2cuqb
09:42:42 142 5,138.0000 XLON 05003050000024179-E0P1vzB2cuqd
09:42:42 21 5,138.0000 XLON 05003050000024179-E0P1vzB2cuqf
09:45:01 267 5,138.0000 XLON 07003070000024769-E0P1vzB2cxeJ
09:45:35 256 5,136.0000 XLON 05003050000023881-E0P1vzB2cyNL
09:46:41 216 5,136.0000 XLON 07003070000025088-E0P1vzB2czWD
09:46:41 74 5,138.0000 XLON 05003050000025195-E0P1vzB2czVs
09:46:41 87 5,138.0000 XLON 07003070000025230-E0P1vzB2czVX
09:50:24 26 5,132.0000 XLON 05003050000025387-E0P1vzB2d2Xm
09:50:24 76 5,132.0000 XLON 05003050000025387-E0P1vzB2d2Xo
09:50:25 133 5,130.0000 XLON 07003070000025412-E0P1vzB2d2bL
09:51:50 80 5,128.0000 XLON 05003050000026003-E0P1vzB2d49p
09:51:50 71 5,128.0000 XLON 05003050000026021-E0P1vzB2d49r
09:52:22 195 5,126.0000 XLON 07003070000026075-E0P1vzB2d4bP
09:52:42 146 5,126.0000 XLON 07003070000026404-E0P1vzB2d4uB
09:57:00 167 5,128.0000 XLON 05003050000026978-E0P1vzB2d9F2
09:57:01 163 5,126.0000 XLON 05003050000026666-E0P1vzB2d9H0
10:02:12 298 5,128.0000 XLON 05003050000028004-E0P1vzB2dDM9
10:02:14 112 5,124.0000 XLON 05003050000026352-E0P1vzB2dDOJ
10:02:14 187 5,126.0000 XLON 05003050000027301-E0P1vzB2dDNg
10:02:14 75 5,126.0000 XLON 05003050000027546-E0P1vzB2dDNi
10:02:14 84 5,126.0000 XLON 05003050000027883-E0P1vzB2dDNk
10:06:14 133 5,126.0000 XLON 05003050000028216-E0P1vzB2dGtr
10:06:14 86 5,126.0000 XLON 05003050000028797-E0P1vzB2dGtz
10:06:32 121 5,124.0000 XLON 07003070000028218-E0P1vzB2dHC7
10:11:57 139 5,134.0000 XLON 05003050000029916-E0P1vzB2dLMs
10:11:57 162 5,134.0000 XLON 05003050000029916-E0P1vzB2dLMu
10:12:00 353 5,132.0000 XLON 07003070000029964-E0P1vzB2dLQc
10:12:00 71 5,132.0000 XLON 05003050000029887-E0P1vzB2dLQi
10:12:00 73 5,132.0000 XLON 07003070000029964-E0P1vzB2dLQe
10:12:00 162 5,132.0000 XLON 07003070000029970-E0P1vzB2dLQg
10:14:04 188 5,128.0000 XLON 05003050000030178-E0P1vzB2dMoc
10:14:17 133 5,126.0000 XLON 07003070000030038-E0P1vzB2dMwh
10:15:58 62 5,128.0000 XLON 05003050000030565-E0P1vzB2dOVn
10:15:58 44 5,128.0000 XLON 05003050000030565-E0P1vzB2dOVp
10:15:58 6 5,128.0000 XLON 05003050000030565-E0P1vzB2dOVr
10:18:57 130 5,128.0000 XLON 07003070000030790-E0P1vzB2dRUz
10:19:56 157 5,126.0000 XLON 05003050000030468-E0P1vzB2dSIm
10:22:18 211 5,128.0000 XLON 05003050000031815-E0P1vzB2dUdw
10:23:15 167 5,126.0000 XLON 05003050000031527-E0P1vzB2dVOs
10:26:55 202 5,124.0000 XLON 05003050000032350-E0P1vzB2dY9A
10:27:55 336 5,124.0000 XLON 07003070000032877-E0P1vzB2dYgA
10:30:52 236 5,128.0000 XLON 05003050000033233-E0P1vzB2dayB
10:31:42 132 5,128.0000 XLON 05003050000033527-E0P1vzB2dbXo
10:31:42 19 5,128.0000 XLON 05003050000033527-E0P1vzB2dbXq
10:32:44 236 5,126.0000 XLON 05003050000033199-E0P1vzB2dcCF
10:33:23 246 5,124.0000 XLON 05003050000033665-E0P1vzB2dcc0
10:35:22 216 5,126.0000 XLON 07003070000034113-E0P1vzB2ddls
10:36:03 156 5,124.0000 XLON 05003050000033936-E0P1vzB2deAz
10:36:03 17 5,124.0000 XLON 05003050000033936-E0P1vzB2deB2
10:37:53 148 5,124.0000 XLON 07003070000034468-E0P1vzB2df81
10:39:26 205 5,124.0000 XLON 05003050000034689-E0P1vzB2dg1g
10:40:08 117 5,122.0000 XLON 07003070000034266-E0P1vzB2dgQy
10:45:57 208 5,126.0000 XLON 07003070000035825-E0P1vzB2dkJY
10:47:08 49 5,126.0000 XLON 05003050000035935-E0P1vzB2dl5t
10:47:08 145 5,126.0000 XLON 05003050000035935-E0P1vzB2dl4q
10:48:52 309 5,128.0000 XLON 05003050000036184-E0P1vzB2dmFs
10:51:05 183 5,128.0000 XLON 05003050000036464-E0P1vzB2dnlf
10:51:06 170 5,128.0000 XLON 07003070000036697-E0P1vzB2dnp5
10:51:06 71 5,128.0000 XLON 07003070000036697-E0P1vzB2dnp7
10:52:40 200 5,126.0000 XLON 05003050000036094-E0P1vzB2doje
10:53:21 163 5,126.0000 XLON 05003050000037011-E0P1vzB2dpNL
10:54:26 178 5,126.0000 XLON 07003070000037236-E0P1vzB2dq0G
10:54:26 35 5,126.0000 XLON 07003070000037236-E0P1vzB2dq0I
10:54:44 150 5,124.0000 XLON 07003070000036983-E0P1vzB2dqGM
10:59:32 97 5,122.0000 XLON 05003050000037985-E0P1vzB2du81
10:59:32 121 5,122.0000 XLON 07003070000037521-E0P1vzB2du7v
11:02:46 272 5,122.0000 XLON 05003050000038728-E0P1vzB2dxtX
11:08:45 138 5,126.0000 XLON 05003050000039516-E0P1vzB2e2yE
11:08:45 225 5,126.0000 XLON 05003050000039516-E0P1vzB2e2yG
11:10:59 196 5,132.0000 XLON 07003070000040060-E0P1vzB2e4q2
11:10:59 181 5,132.0000 XLON 07003070000040060-E0P1vzB2e4q4
11:13:00 286 5,132.0000 XLON 07003070000040162-E0P1vzB2e62N
11:13:08 391 5,130.0000 XLON 07003070000039933-E0P1vzB2e6A7
11:15:11 167 5,130.0000 XLON 05003050000040671-E0P1vzB2e7vS
11:15:11 216 5,132.0000 XLON 07003070000040756-E0P1vzB2e7uv
11:17:30 133 5,132.0000 XLON 07003070000040974-E0P1vzB2e9wh
11:17:46 97 5,128.0000 XLON 05003050000040954-E0P1vzB2eAHg
11:17:46 145 5,130.0000 XLON 05003050000040854-E0P1vzB2eAHA
11:17:46 90 5,132.0000 XLON 05003050000041130-E0P1vzB2eAGu
11:17:46 42 5,132.0000 XLON 05003050000041130-E0P1vzB2eAGw
11:17:46 12 5,132.0000 XLON 05003050000041130-E0P1vzB2eAGy
11:21:06 57 5,128.0000 XLON 07003070000041394-E0P1vzB2eD6r
11:21:06 78 5,128.0000 XLON 07003070000041394-E0P1vzB2eD6x
11:22:25 99 5,126.0000 XLON 05003050000041368-E0P1vzB2eE6k
11:23:25 151 5,126.0000 XLON 05003050000041984-E0P1vzB2eF1O
11:26:03 183 5,124.0000 XLON 05003050000042135-E0P1vzB2eGZR
11:26:06 51 5,124.0000 XLON 07003070000042457-E0P1vzB2eGbm
11:26:06 120 5,124.0000 XLON 07003070000042457-E0P1vzB2eGbo
11:26:06 12 5,124.0000 XLON 07003070000042457-E0P1vzB2eGbq
11:26:11 140 5,122.0000 XLON 07003070000041651-E0P1vzB2eGi9
11:27:49 116 5,120.0000 XLON 07003070000042732-E0P1vzB2eHnY
11:30:13 91 5,120.0000 XLON 05003050000042688-E0P1vzB2eJo1
11:31:15 149 5,118.0000 XLON 07003070000043355-E0P1vzB2eKec
11:32:45 72 5,116.0000 XLON 05003050000042786-E0P1vzB2eMOq
11:32:47 128 5,116.0000 XLON 05003050000043655-E0P1vzB2eMQb
11:37:31 162 5,122.0000 XLON 07003070000044367-E0P1vzB2ePg3
11:37:31 227 5,124.0000 XLON 07003070000044453-E0P1vzB2ePff
11:38:45 176 5,120.0000 XLON 05003050000044153-E0P1vzB2eQRh
11:39:48 53 5,120.0000 XLON 05003050000044657-E0P1vzB2eR4V
11:45:08 68 5,120.0000 XLON 05003050000044741-E0P1vzB2eV7C
11:45:08 96 5,120.0000 XLON 07003070000045391-E0P1vzB2eV7G
11:45:08 86 5,120.0000 XLON 05003050000044812-E0P1vzB2eV7E
11:47:28 226 5,120.0000 XLON 05003050000045794-E0P1vzB2eX8c
11:49:43 259 5,122.0000 XLON 05003050000046082-E0P1vzB2eYfD
11:51:46 158 5,122.0000 XLON 05003050000046493-E0P1vzB2eaNe
11:52:10 199 5,120.0000 XLON 05003050000045883-E0P1vzB2eaZQ
11:55:08 73 5,118.0000 XLON 05003050000046795-E0P1vzB2eckL
11:55:08 156 5,118.0000 XLON 07003070000045218-E0P1vzB2eckH
11:57:34 167 5,118.0000 XLON 05003050000047238-E0P1vzB2eert
11:57:34 64 5,118.0000 XLON 05003050000047238-E0P1vzB2eerv
11:57:34 158 5,118.0000 XLON 05003050000047238-E0P1vzB2eerx
11:57:34 4 5,118.0000 XLON 05003050000047238-E0P1vzB2eerz
11:58:16 222 5,116.0000 XLON 07003070000047163-E0P1vzB2efEZ
11:58:59 27 5,114.0000 XLON 05003050000046563-E0P1vzB2efbt
11:58:59 87 5,114.0000 XLON 05003050000046563-E0P1vzB2efbw
11:58:59 83 5,114.0000 XLON 07003070000046640-E0P1vzB2efby
12:01:21 133 5,118.0000 XLON 05003050000047798-E0P1vzB2ehyK
12:01:21 38 5,118.0000 XLON 07003070000047986-E0P1vzB2ehyM
12:01:21 24 5,118.0000 XLON 07003070000047986-E0P1vzB2ehyO
12:06:05 266 5,120.0000 XLON 05003050000048320-E0P1vzB2emRU
12:06:13 171 5,118.0000 XLON 07003070000048365-E0P1vzB2emWp
12:06:13 24 5,118.0000 XLON 07003070000048365-E0P1vzB2emWr
12:07:22 146 5,116.0000 XLON 05003050000047780-E0P1vzB2enEg
12:07:22 25 5,116.0000 XLON 07003070000048646-E0P1vzB2enEi
12:07:22 32 5,116.0000 XLON 07003070000048646-E0P1vzB2enEk
12:09:05 33 5,116.0000 XLON 05003050000049200-E0P1vzB2eoJw
12:09:45 183 5,116.0000 XLON 07003070000049424-E0P1vzB2eowQ
12:11:52 199 5,120.0000 XLON 05003050000049623-E0P1vzB2eqyo
12:12:44 253 5,118.0000 XLON 05003050000049515-E0P1vzB2erWS
12:20:28 112 5,122.0000 XLON 05003050000050870-E0P1vzB2exgf
12:20:28 276 5,122.0000 XLON 07003070000051096-E0P1vzB2exgd
12:20:28 367 5,124.0000 XLON 05003050000051049-E0P1vzB2exg2
12:22:07 155 5,122.0000 XLON 05003050000051427-E0P1vzB2eyka
12:26:32 21 5,120.0000 XLON 05003050000050558-E0P1vzB2f28s
12:26:32 175 5,120.0000 XLON 05003050000050558-E0P1vzB2f292
12:27:47 57 5,120.0000 XLON 07003070000052598-E0P1vzB2f2nB
12:29:03 6 5,120.0000 XLON 07003070000052877-E0P1vzB2f40N
12:29:03 1 5,120.0000 XLON 07003070000052877-E0P1vzB2f40J
12:29:03 190 5,120.0000 XLON 05003050000052583-E0P1vzB2f3zs
12:29:03 277 5,120.0000 XLON 07003070000052876-E0P1vzB2f3zu
12:29:32 89 5,120.0000 XLON 07003070000052877-E0P1vzB2f4i4
12:35:02 196 5,124.0000 XLON 05003050000054523-E0P1vzB2fA0o
12:35:02 129 5,124.0000 XLON 05003050000054523-E0P1vzB2fA0q
12:35:02 38 5,124.0000 XLON 05003050000054523-E0P1vzB2fA0s
12:36:24 301 5,124.0000 XLON 07003070000054898-E0P1vzB2fBhU
12:36:58 119 5,122.0000 XLON 05003050000054377-E0P1vzB2fCP6
12:37:58 269 5,122.0000 XLON 05003050000054377-E0P1vzB2fDAZ
12:40:42 62 5,120.0000 XLON 05003050000055366-E0P1vzB2fFI5
12:40:42 107 5,120.0000 XLON 07003070000055159-E0P1vzB2fFI3
12:42:00 176 5,120.0000 XLON 07003070000055783-E0P1vzB2fGMC
12:42:49 134 5,118.0000 XLON 05003050000055124-E0P1vzB2fHIg
12:44:21 162 5,116.0000 XLON 07003070000055586-E0P1vzB2fIfl
12:44:39 103 5,114.0000 XLON 07003070000056068-E0P1vzB2fJ5T
12:47:22 100 5,114.0000 XLON 05003050000056722-E0P1vzB2fLCC
12:47:22 60 5,114.0000 XLON 07003070000056068-E0P1vzB2fLCA
12:47:41 160 5,112.0000 XLON 07003070000056477-E0P1vzB2fLWR
12:49:35 169 5,118.0000 XLON 07003070000057530-E0P1vzB2fNHd
12:51:47 7 5,118.0000 XLON 07003070000058029-E0P1vzB2fPm9
12:52:42 190 5,118.0000 XLON 05003050000057961-E0P1vzB2fQSp
12:52:42 199 5,118.0000 XLON 07003070000058123-E0P1vzB2fQSn
12:56:41 168 5,116.0000 XLON 05003050000058672-E0P1vzB2fU85
12:58:50 146 5,114.0000 XLON 07003070000057317-E0P1vzB2fW4H
12:58:50 97 5,114.0000 XLON 07003070000059207-E0P1vzB2fW4L
13:01:05 151 5,112.0000 XLON 07003070000058244-E0P1vzB2fYIv
13:01:05 119 5,112.0000 XLON 07003070000058886-E0P1vzB2fYIx
13:02:15 43 5,114.0000 XLON 05003050000060132-E0P1vzB2fZh0
13:02:15 192 5,114.0000 XLON 05003050000060132-E0P1vzB2fZh6
13:03:01 15 5,112.0000 XLON 05003050000060064-E0P1vzB2faHX
13:03:11 181 5,112.0000 XLON 05003050000060064-E0P1vzB2faXE
13:04:01 132 5,110.0000 XLON 05003050000059156-E0P1vzB2fb6m
13:04:01 70 5,110.0000 XLON 05003050000059939-E0P1vzB2fb6o
13:07:45 286 5,124.0000 XLON 05003050000061399-E0P1vzB2fetK
13:07:48 188 5,124.0000 XLON 07003070000061583-E0P1vzB2fewK
13:10:05 50 5,124.0000 XLON 05003050000061725-E0P1vzB2fhQ1
13:10:05 138 5,124.0000 XLON 05003050000061725-E0P1vzB2fhPY
13:12:23 188 5,132.0000 XLON 07003070000062435-E0P1vzB2fjIm
13:12:23 257 5,134.0000 XLON 05003050000062326-E0P1vzB2fjHv
13:12:34 154 5,130.0000 XLON 05003050000062327-E0P1vzB2fjWd
13:13:38 96 5,130.0000 XLON 07003070000062604-E0P1vzB2fkGS
13:14:39 127 5,130.0000 XLON 07003070000062884-E0P1vzB2fl9f
13:16:37 162 5,130.0000 XLON 07003070000063525-E0P1vzB2fnY2
13:16:37 9 5,130.0000 XLON 07003070000063525-E0P1vzB2fnXu
13:16:56 97 5,128.0000 XLON 05003050000062418-E0P1vzB2fni8
13:16:57 30 5,126.0000 XLON 07003070000062644-E0P1vzB2fnj2
13:17:54 125 5,126.0000 XLON 05003050000063826-E0P1vzB2fowO
13:24:05 175 5,134.0000 XLON 07003070000064938-E0P1vzB2fv6x
13:24:05 205 5,136.0000 XLON 05003050000064945-E0P1vzB2fv5Y
13:25:49 172 5,138.0000 XLON 05003050000065206-E0P1vzB2fxZa
13:26:20 33 5,134.0000 XLON 07003070000064938-E0P1vzB2fyr5
13:26:20 59 5,134.0000 XLON 07003070000064938-E0P1vzB2fyr7
13:26:20 116 5,134.0000 XLON 07003070000065869-E0P1vzB2fyr9
13:26:20 241 5,136.0000 XLON 07003070000065267-E0P1vzB2fyqN
13:30:26 351 5,138.0000 XLON 05003050000067091-E0P1vzB2g8lC
13:30:26 57 5,140.0000 XLON 05003050000067284-E0P1vzB2g8kI
13:30:26 212 5,140.0000 XLON 05003050000067284-E0P1vzB2g8kK
13:32:20 262 5,148.0000 XLON 05003050000068474-E0P1vzB2gGLW
13:32:20 305 5,148.0000 XLON 07003070000068612-E0P1vzB2gGLU
13:32:26 66 5,144.0000 XLON 07003070000068441-E0P1vzB2gGwe
13:32:26 248 5,144.0000 XLON 07003070000068441-E0P1vzB2gGwc
13:33:01 140 5,144.0000 XLON 07003070000069058-E0P1vzB2gJ29
13:33:01 95 5,144.0000 XLON 07003070000069058-E0P1vzB2gJ2B
13:33:56 282 5,142.0000 XLON 07003070000068978-E0P1vzB2gLZg
13:35:33 59 5,144.0000 XLON 05003050000069817-E0P1vzB2gPBa
13:35:33 209 5,144.0000 XLON 07003070000070060-E0P1vzB2gPBY
13:36:37 350 5,142.0000 XLON 07003070000069897-E0P1vzB2gRtJ
13:36:42 261 5,138.0000 XLON 07003070000070565-E0P1vzB2gSBY
13:36:42 116 5,140.0000 XLON 05003050000069818-E0P1vzB2gS9s
13:36:42 84 5,140.0000 XLON 05003050000070328-E0P1vzB2gS9u
13:40:18 270 5,142.0000 XLON 07003070000072296-E0P1vzB2garg
13:41:55 297 5,144.0000 XLON 05003050000072415-E0P1vzB2gf7f
13:41:55 263 5,144.0000 XLON 07003070000072668-E0P1vzB2gf7h
13:43:45 133 5,150.0000 XLON 07003070000073517-E0P1vzB2gjsD
13:43:45 158 5,150.0000 XLON 07003070000073517-E0P1vzB2gjsF
13:44:34 239 5,150.0000 XLON 05003050000073620-E0P1vzB2glzq
13:44:34 239 5,152.0000 XLON 07003070000073862-E0P1vzB2glzO
13:46:26 237 5,152.0000 XLON 05003050000074238-E0P1vzB2grWy
13:46:26 280 5,154.0000 XLON 07003070000074462-E0P1vzB2grWm
13:49:25 204 5,150.0000 XLON 07003070000075182-E0P1vzB2gyPU
13:52:41 233 5,152.0000 XLON 05003050000075887-E0P1vzB2h5kI
13:53:20 107 5,152.0000 XLON 05003050000076660-E0P1vzB2h7OK
13:54:02 43 5,154.0000 XLON 07003070000077103-E0P1vzB2h9AL
13:54:02 165 5,154.0000 XLON 07003070000077103-E0P1vzB2h9AN
13:54:02 130 5,154.0000 XLON 07003070000077103-E0P1vzB2h9AP
13:56:46 415 5,154.0000 XLON 05003050000077674-E0P1vzB2hEBI
13:56:46 209 5,154.0000 XLON 07003070000077973-E0P1vzB2hEBG
13:56:46 88 5,156.0000 XLON 05003050000077752-E0P1vzB2hE6X
13:56:46 86 5,156.0000 XLON 05003050000077752-E0P1vzB2hE6Z
13:56:46 165 5,156.0000 XLON 05003050000077752-E0P1vzB2hE6b
13:56:46 47 5,156.0000 XLON 05003050000077752-E0P1vzB2hE6d
13:58:26 312 5,150.0000 XLON 07003070000077982-E0P1vzB2hHHy
13:58:34 8 5,148.0000 XLON 07003070000078368-E0P1vzB2hHPz
13:58:34 226 5,148.0000 XLON 07003070000078368-E0P1vzB2hHQ1
14:00:07 184 5,146.0000 XLON 07003070000078482-E0P1vzB2hKR7
14:00:08 209 5,144.0000 XLON 05003050000078438-E0P1vzB2hKUH
14:00:09 228 5,142.0000 XLON 05003050000078746-E0P1vzB2hKV0
14:00:09 125 5,142.0000 XLON 05003050000078746-E0P1vzB2hKV2
14:02:23 33 5,138.0000 XLON 07003070000079419-E0P1vzB2hQLr
14:02:23 153 5,138.0000 XLON 07003070000079419-E0P1vzB2hQLt
14:02:26 200 5,136.0000 XLON 05003050000079187-E0P1vzB2hQY7
14:02:54 142 5,132.0000 XLON 07003070000079932-E0P1vzB2hS5B
14:02:54 129 5,134.0000 XLON 05003050000079757-E0P1vzB2hS3c
14:04:39 192 5,132.0000 XLON 07003070000080518-E0P1vzB2hVQG
14:04:41 222 5,130.0000 XLON 05003050000080358-E0P1vzB2hVbC
14:06:14 134 5,136.0000 XLON 07003070000081131-E0P1vzB2hZrX
14:07:52 188 5,134.0000 XLON 05003050000080957-E0P1vzB2hdaA
14:08:39 210 5,130.0000 XLON 07003070000081674-E0P1vzB2hfU2
14:08:39 134 5,132.0000 XLON 07003070000081132-E0P1vzB2hfSv
14:10:32 204 5,130.0000 XLON 07003070000082503-E0P1vzB2hk2b
14:11:57 4 5,132.0000 XLON 07003070000082679-E0P1vzB2hmfu
14:11:57 174 5,132.0000 XLON 07003070000082679-E0P1vzB2hmfw
14:11:57 111 5,132.0000 XLON 07003070000082680-E0P1vzB2hmfy
14:12:27 68 5,130.0000 XLON 05003050000082425-E0P1vzB2hnQD
14:12:27 20 5,130.0000 XLON 05003050000082425-E0P1vzB2hnQF
14:12:27 137 5,130.0000 XLON 05003050000082558-E0P1vzB2hnQH
14:13:21 189 5,124.0000 XLON 07003070000083120-E0P1vzB2hpPu
14:13:21 164 5,126.0000 XLON 05003050000082982-E0P1vzB2hpPJ
14:15:19 1 5,124.0000 XLON 07003070000083582-E0P1vzB2ht52
14:15:53 123 5,124.0000 XLON 07003070000083582-E0P1vzB2huL3
14:17:04 149 5,122.0000 XLON 05003050000083441-E0P1vzB2hwhs
14:17:34 136 5,120.0000 XLON 07003070000083583-E0P1vzB2hxr2
14:18:48 188 5,120.0000 XLON 05003050000084576-E0P1vzB2hzq1
14:19:20 196 5,122.0000 XLON 05003050000084696-E0P1vzB2i0n7
14:19:43 88 5,120.0000 XLON 05003050000084950-E0P1vzB2i1V5
14:19:48 87 5,120.0000 XLON 05003050000084950-E0P1vzB2i1eT
14:20:03 175 5,118.0000 XLON 05003050000084930-E0P1vzB2i2H0
14:21:17 198 5,120.0000 XLON 07003070000085621-E0P1vzB2i4Wl
14:23:08 18 5,118.0000 XLON 05003050000085475-E0P1vzB2i7eJ
14:23:17 1 5,118.0000 XLON 05003050000085475-E0P1vzB2i7s0
14:23:22 148 5,118.0000 XLON 05003050000085475-E0P1vzB2i7wb
14:23:32 230 5,114.0000 XLON 05003050000085955-E0P1vzB2i8HQ
14:23:32 103 5,116.0000 XLON 07003070000086058-E0P1vzB2i8Gi
14:25:20 156 5,108.0000 XLON 07003070000086523-E0P1vzB2iBuM
14:26:12 8 5,110.0000 XLON 05003050000086835-E0P1vzB2iDnH
14:26:18 168 5,110.0000 XLON 05003050000086835-E0P1vzB2iE1q
14:28:30 239 5,110.0000 XLON 07003070000087451-E0P1vzB2iHRY
14:30:33 286 5,120.0000 XLON 05003050000087990-E0P1vzB2iMZW
14:31:18 358 5,122.0000 XLON 05003050000088431-E0P1vzB2iOCX
14:33:41 263 5,128.0000 XLON 07003070000089416-E0P1vzB2iSzg
14:34:37 123 5,130.0000 XLON 05003050000089762-E0P1vzB2iUfp
14:34:37 303 5,130.0000 XLON 05003050000089762-E0P1vzB2iUfr
14:37:16 375 5,134.0000 XLON 05003050000090317-E0P1vzB2iaQp
14:38:27 342 5,136.0000 XLON 07003070000090958-E0P1vzB2ichd
14:38:42 1 5,140.0000 XLON 05003050000090978-E0P1vzB2id2Y
14:38:42 141 5,140.0000 XLON 05003050000090978-E0P1vzB2id2a
14:38:42 59 5,140.0000 XLON 07003070000091024-E0P1vzB2id2W
14:38:50 246 5,138.0000 XLON 07003070000091041-E0P1vzB2idCp
14:39:36 244 5,136.0000 XLON 05003050000091256-E0P1vzB2iezK
14:41:05 174 5,134.0000 XLON 07003070000091288-E0P1vzB2iheP
14:41:33 39 5,132.0000 XLON 05003050000091418-E0P1vzB2iiNi
14:41:33 65 5,132.0000 XLON 05003050000091418-E0P1vzB2iiNk
14:41:33 80 5,132.0000 XLON 07003070000091713-E0P1vzB2iiNm
14:44:07 57 5,134.0000 XLON 05003050000092289-E0P1vzB2inLk
14:44:27 215 5,134.0000 XLON 05003050000092289-E0P1vzB2inub
14:44:57 44 5,132.0000 XLON 07003070000092598-E0P1vzB2iofS
14:45:20 166 5,132.0000 XLON 07003070000092598-E0P1vzB2ipU3
14:45:39 161 5,130.0000 XLON 05003050000091724-E0P1vzB2iq9P
14:45:39 74 5,130.0000 XLON 07003070000092587-E0P1vzB2iq9R
14:45:49 193 5,128.0000 XLON 07003070000091714-E0P1vzB2iqfI
14:47:11 220 5,132.0000 XLON 07003070000093357-E0P1vzB2itL6
14:47:31 157 5,130.0000 XLON 05003050000093300-E0P1vzB2iuAN
14:49:03 190 5,132.0000 XLON 07003070000093924-E0P1vzB2iwbc
14:50:31 197 5,136.0000 XLON 07003070000094299-E0P1vzB2izvg
14:51:20 224 5,134.0000 XLON 07003070000094291-E0P1vzB2j1X9
14:51:50 170 5,132.0000 XLON 05003050000094316-E0P1vzB2j2RL
14:51:50 1 5,132.0000 XLON 05003050000094698-E0P1vzB2j2RN
14:51:50 82 5,132.0000 XLON 05003050000094698-E0P1vzB2j2RR
14:52:00 82 5,130.0000 XLON 07003070000094738-E0P1vzB2j3Dx
14:52:00 133 5,130.0000 XLON 07003070000094738-E0P1vzB2j3Dz
14:53:39 172 5,130.0000 XLON 05003050000095243-E0P1vzB2j68b
14:56:49 113 5,136.0000 XLON 05003050000096288-E0P1vzB2jC6s
14:56:49 289 5,136.0000 XLON 07003070000096235-E0P1vzB2jC6q
14:58:00 349 5,140.0000 XLON 07003070000096697-E0P1vzB2jELM
14:58:00 130 5,140.0000 XLON 07003070000096697-E0P1vzB2jELP
14:58:46 211 5,138.0000 XLON 05003050000096641-E0P1vzB2jFQk
14:59:37 17 5,138.0000 XLON 05003050000097140-E0P1vzB2jGmw
14:59:37 30 5,138.0000 XLON 05003050000097140-E0P1vzB2jGmy
14:59:37 196 5,138.0000 XLON 05003050000097140-E0P1vzB2jGn0
15:02:31 243 5,142.0000 XLON 05003050000098100-E0P1vzB2jMtG
15:03:04 296 5,142.0000 XLON 07003070000098201-E0P1vzB2jNgp
15:04:03 193 5,140.0000 XLON 05003050000097645-E0P1vzB2jP4c
15:04:03 91 5,140.0000 XLON 05003050000098220-E0P1vzB2jP4k
15:04:32 243 5,136.0000 XLON 07003070000097723-E0P1vzB2jPdl
15:05:16 94 5,138.0000 XLON 05003050000098667-E0P1vzB2jQva
15:05:16 102 5,138.0000 XLON 05003050000098667-E0P1vzB2jQve
15:05:38 267 5,136.0000 XLON 07003070000098647-E0P1vzB2jRgS
15:05:40 71 5,134.0000 XLON 05003050000098829-E0P1vzB2jRnf
15:07:50 199 5,138.0000 XLON 05003050000099099-E0P1vzB2jVNC
15:08:49 67 5,138.0000 XLON 05003050000099790-E0P1vzB2jX5t
15:09:56 156 5,136.0000 XLON 07003070000099106-E0P1vzB2jYkm
15:09:56 22 5,138.0000 XLON 07003070000100094-E0P1vzB2jYkF
15:09:56 124 5,138.0000 XLON 05003050000099790-E0P1vzB2jYk5
15:09:56 106 5,138.0000 XLON 07003070000100094-E0P1vzB2jYkD
15:11:40 159 5,134.0000 XLON 05003050000100088-E0P1vzB2jb3c
15:11:40 60 5,134.0000 XLON 05003050000100540-E0P1vzB2jb3e
15:14:51 237 5,138.0000 XLON 05003050000101524-E0P1vzB2jfda
15:14:52 272 5,136.0000 XLON 07003070000101033-E0P1vzB2jfgN
15:14:52 63 5,136.0000 XLON 07003070000101448-E0P1vzB2jfgP
15:15:41 131 5,134.0000 XLON 05003050000101060-E0P1vzB2jgvq
15:17:29 347 5,130.0000 XLON 05003050000102037-E0P1vzB2jj5M
15:18:34 378 5,128.0000 XLON 05003050000102460-E0P1vzB2jkL9
15:18:46 164 5,126.0000 XLON 05003050000101900-E0P1vzB2jket
15:18:46 84 5,126.0000 XLON 05003050000101900-E0P1vzB2jkew
15:22:35 257 5,130.0000 XLON 07003070000103229-E0P1vzB2jpyy
15:22:35 43 5,130.0000 XLON 07003070000103229-E0P1vzB2jpz3
15:23:48 372 5,130.0000 XLON 07003070000103508-E0P1vzB2jrKK
15:24:35 399 5,130.0000 XLON 05003050000103919-E0P1vzB2jsa7
15:26:48 280 5,128.0000 XLON 07003070000102985-E0P1vzB2jvFA
15:27:56 57 5,128.0000 XLON 07003070000104587-E0P1vzB2jwV2
15:27:56 257 5,128.0000 XLON 07003070000104587-E0P1vzB2jwV4
15:27:56 198 5,128.0000 XLON 07003070000104587-E0P1vzB2jwV6
15:29:01 96 5,126.0000 XLON 05003050000104251-E0P1vzB2jxu0
15:29:01 206 5,126.0000 XLON 07003070000103622-E0P1vzB2jxty
15:30:22 51 5,126.0000 XLON 07003070000105183-E0P1vzB2jzgC
15:30:37 213 5,128.0000 XLON 07003070000105220-E0P1vzB2jzzh
15:32:53 286 5,128.0000 XLON 07003070000105434-E0P1vzB2k3Ah
15:33:03 228 5,126.0000 XLON 07003070000105183-E0P1vzB2k3Rg
15:35:47 13 5,130.0000 XLON 05003050000106630-E0P1vzB2k6YV
15:36:58 137 5,130.0000 XLON 05003050000106638-E0P1vzB2k87k
15:36:58 205 5,130.0000 XLON 05003050000106638-E0P1vzB2k87o
15:36:58 61 5,130.0000 XLON 07003070000106801-E0P1vzB2k87q
15:37:32 403 5,128.0000 XLON 05003050000106547-E0P1vzB2k8m3
15:37:32 62 5,128.0000 XLON 05003050000106663-E0P1vzB2k8m5
15:37:32 78 5,128.0000 XLON 07003070000106749-E0P1vzB2k8mB
15:37:32 87 5,128.0000 XLON 05003050000106690-E0P1vzB2k8m7
15:37:32 63 5,128.0000 XLON 05003050000106718-E0P1vzB2k8m9
15:37:32 66 5,128.0000 XLON 07003070000106787-E0P1vzB2k8mD
15:37:32 78 5,128.0000 XLON 05003050000106828-E0P1vzB2k8mF
15:37:32 64 5,128.0000 XLON 07003070000106886-E0P1vzB2k8mH
15:38:56 196 5,126.0000 XLON 05003050000107084-E0P1vzB2kAlS
15:40:40 12 5,126.0000 XLON 05003050000107891-E0P1vzB2kDo5
15:40:40 258 5,126.0000 XLON 05003050000107891-E0P1vzB2kDo8
15:40:51 208 5,122.0000 XLON 07003070000107399-E0P1vzB2kE9U
15:40:51 250 5,124.0000 XLON 05003050000107422-E0P1vzB2kE7d
15:41:23 142 5,122.0000 XLON 07003070000108184-E0P1vzB2kEzo
15:43:12 189 5,124.0000 XLON 07003070000108651-E0P1vzB2kHhE
15:44:45 6 5,118.0000 XLON 07003070000108213-E0P1vzB2kJve
15:44:45 66 5,118.0000 XLON 07003070000108213-E0P1vzB2kJvY
15:44:45 185 5,120.0000 XLON 05003050000108182-E0P1vzB2kJuY
15:44:45 135 5,120.0000 XLON 05003050000108651-E0P1vzB2kJua
15:46:16 33 5,122.0000 XLON 07003070000109601-E0P1vzB2kMBj
15:47:28 279 5,120.0000 XLON 05003050000109548-E0P1vzB2kNky
15:50:27 313 5,126.0000 XLON 07003070000110424-E0P1vzB2kR5J
15:51:38 400 5,126.0000 XLON 05003050000110933-E0P1vzB2kShz
15:51:58 265 5,124.0000 XLON 05003050000110365-E0P1vzB2kT0m
15:51:58 62 5,124.0000 XLON 05003050000111017-E0P1vzB2kT0o
15:51:58 62 5,124.0000 XLON 05003050000111051-E0P1vzB2kT0q
15:51:58 2 5,124.0000 XLON 05003050000111051-E0P1vzB2kT0u
15:54:16 51 5,126.0000 XLON 05003050000111656-E0P1vzB2kVw1
15:54:16 245 5,126.0000 XLON 05003050000111656-E0P1vzB2kVw3
15:54:16 57 5,126.0000 XLON 05003050000111656-E0P1vzB2kVw5
15:54:16 24 5,126.0000 XLON 05003050000111656-E0P1vzB2kVw7
15:55:04 177 5,126.0000 XLON 05003050000111820-E0P1vzB2kXEJ
15:55:04 379 5,126.0000 XLON 07003070000111795-E0P1vzB2kXEL
15:55:04 122 5,126.0000 XLON 05003050000111824-E0P1vzB2kXEP
15:56:32 287 5,124.0000 XLON 05003050000112280-E0P1vzB2kZhG
15:56:49 193 5,120.0000 XLON 05003050000112370-E0P1vzB2ka6Z
15:56:49 135 5,122.0000 XLON 05003050000111951-E0P1vzB2ka5f
15:58:13 188 5,118.0000 XLON 07003070000112745-E0P1vzB2kbwD
15:58:21 188 5,116.0000 XLON 05003050000112737-E0P1vzB2kcCo
15:58:49 205 5,114.0000 XLON 07003070000112683-E0P1vzB2kczU
16:00:12 173 5,112.0000 XLON 05003050000113475-E0P1vzB2kf5L
16:02:03 220 5,114.0000 XLON 05003050000113869-E0P1vzB2kifs
16:02:57 200 5,112.0000 XLON 05003050000113798-E0P1vzB2kk68
16:02:57 63 5,112.0000 XLON 07003070000114278-E0P1vzB2kk6I
16:04:01 122 5,110.0000 XLON 05003050000114273-E0P1vzB2klg6
16:04:01 158 5,110.0000 XLON 05003050000113189-E0P1vzB2klfU
16:05:16 225 5,114.0000 XLON 07003070000114984-E0P1vzB2knzD
16:06:17 416 5,114.0000 XLON 07003070000115267-E0P1vzB2kpLe
16:08:38 152 5,116.0000 XLON 07003070000115623-E0P1vzB2ksfB
16:08:38 140 5,116.0000 XLON 07003070000115714-E0P1vzB2ksfN
16:10:48 245 5,120.0000 XLON 07003070000116455-E0P1vzB2kvdf
16:10:48 76 5,120.0000 XLON 07003070000116455-E0P1vzB2kvdh
16:10:48 45 5,120.0000 XLON 07003070000116455-E0P1vzB2kvdj
16:11:17 11 5,120.0000 XLON 05003050000116684-E0P1vzB2kwE1
16:12:53 245 5,124.0000 XLON 05003050000117194-E0P1vzB2kyKu
16:12:53 100 5,124.0000 XLON 05003050000117194-E0P1vzB2kyKw
16:12:53 69 5,124.0000 XLON 05003050000117194-E0P1vzB2kyKy
16:13:29 94 5,124.0000 XLON 05003050000117403-E0P1vzB2kzML
16:13:29 144 5,124.0000 XLON 05003050000117403-E0P1vzB2kzMO
16:14:17 182 5,124.0000 XLON 07003070000117580-E0P1vzB2l0NQ
16:15:33 280 5,124.0000 XLON 07003070000117799-E0P1vzB2l2Eq
16:15:33 70 5,124.0000 XLON 07003070000118016-E0P1vzB2l2Es
16:15:33 63 5,124.0000 XLON 07003070000118059-E0P1vzB2l2Eu
16:16:24 664 5,132.0000 XLON 05003050000118356-E0P1vzB2l3eJ
16:16:55 8 5,130.0000 XLON 05003050000118372-E0P1vzB2l4iK
16:16:55 70 5,130.0000 XLON 05003050000118372-E0P1vzB2l4iG
16:18:19 516 5,124.0000 XLON 05003050000118911-E0P1vzB2l8cN
16:20:10 349 5,128.0000 XLON 05003050000119240-E0P1vzB2lBsO
16:20:41 92 5,128.0000 XLON 05003050000119523-E0P1vzB2lCpb
16:21:35 143 5,128.0000 XLON 07003070000119821-E0P1vzB2lEIK
16:21:35 4 5,128.0000 XLON 07003070000119821-E0P1vzB2lEIM
16:21:35 72 5,128.0000 XLON 07003070000119821-E0P1vzB2lEIO
16:21:35 32 5,128.0000 XLON 07003070000119821-E0P1vzB2lEIQ
16:21:35 26 5,128.0000 XLON 07003070000119821-E0P1vzB2lEIS
16:22:24 4 5,128.0000 XLON 05003050000120080-E0P1vzB2lG3s
16:22:24 249 5,128.0000 XLON 05003050000120080-E0P1vzB2lG3u
16:23:08 273 5,128.0000 XLON 05003050000120272-E0P1vzB2lHjh
16:23:53 252 5,128.0000 XLON 07003070000120420-E0P1vzB2lIi2
16:24:27 352 5,126.0000 XLON 05003050000119241-E0P1vzB2lJgD
16:25:29 214 5,126.0000 XLON 07003070000120803-E0P1vzB2lLgk
16:25:59 5 5,126.0000 XLON 07003070000120913-E0P1vzB2lMMe
16:25:59 138 5,126.0000 XLON 07003070000120913-E0P1vzB2lMMg
16:25:59 24 5,126.0000 XLON 07003070000120913-E0P1vzB2lMMi
16:25:59 62 5,126.0000 XLON 07003070000120913-E0P1vzB2lMMk
16:26:18 22 5,126.0000 XLON 05003050000120988-E0P1vzB2lMok
16:26:18 238 5,126.0000 XLON 05003050000120988-E0P1vzB2lMoi
16:26:18 14 5,126.0000 XLON 05003050000120988-E0P1vzB2lMoO
16:26:18 29 5,126.0000 XLON 05003050000120988-E0P1vzB2lMoQ
16:26:18 25 5,126.0000 XLON 05003050000120988-E0P1vzB2lMoS
16:26:18 81 5,126.0000 XLON 05003050000120988-E0P1vzB2lMoU
16:26:18 1 5,126.0000 XLON 05003050000120988-E0P1vzB2lMoa
16:26:18 30 5,126.0000 XLON 05003050000120988-E0P1vzB2lMoc
16:27:39 67 5,126.0000 XLON 07003070000121358-E0P1vzB2lOuu
16:27:39 69 5,126.0000 XLON 07003070000121358-E0P1vzB2lOuw
16:27:39 51 5,126.0000 XLON 07003070000121358-E0P1vzB2lOuy
16:27:39 5 5,126.0000 XLON 07003070000121358-E0P1vzB2lOv0
16:27:39 68 5,126.0000 XLON 07003070000121358-E0P1vzB2lOv2
16:27:42 321 5,124.0000 XLON 05003050000120783-E0P1vzB2lOy2
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSPKKBKOBDDKKN
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement